Canada markets closed

Graniteshares 1x Short AMD Daily ETF (AMDS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
13.72+0.01 (+0.07%)
At close: 04:00PM EDT
13.78 +0.06 (+0.44%)
After hours: 05:43PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202413.4013.7813.4013.7213.725,653
May 09, 202413.6713.8313.6313.7113.718,579
May 08, 202413.6413.6513.4513.5913.5912,843
May 07, 202413.3213.5713.2913.5413.5423,465
May 06, 202413.6213.7313.3313.3713.3730,793
May 03, 202414.0314.1313.8513.8813.8815,467
May 02, 202414.2914.7914.2114.3614.3632,444
May 01, 202414.2414.6513.9614.5514.5555,397
Apr 30, 202413.1113.2913.0613.2913.2992,795
Apr 29, 202413.2813.4913.1113.1513.1526,707
Apr 26, 202413.6613.7013.2913.4213.4227,258
Apr 25, 202414.1714.1713.6313.7013.7016,103
Apr 24, 202413.4613.9913.4013.9313.9323,632
Apr 23, 202413.9213.9613.7413.8513.8522,889
Apr 22, 202414.2814.4514.0914.2314.2362,257
Apr 19, 202414.0114.4913.8014.4114.4146,793
Apr 18, 202413.6213.7613.5013.6413.6452,585
Apr 17, 202412.9413.7312.9413.7313.7337,374
Apr 16, 202412.9913.1112.8812.9812.9822,515
Apr 15, 202413.0313.3312.9313.2613.2685,399
Apr 12, 202412.9513.1012.9113.0213.0243,854
Apr 11, 202412.6312.7312.4612.5012.5035,009
Apr 10, 202412.7112.9312.5312.7412.74136,228
Apr 09, 202412.4712.6912.4012.4812.4837,657
Apr 08, 202412.6412.7312.3812.5212.5225,995
Apr 05, 202412.6712.7312.3212.4512.4554,654
Apr 04, 202411.7212.8011.7012.8012.8094,422
Apr 03, 202412.0812.0811.7411.8411.8412,203
Apr 02, 202411.9512.2011.8611.9511.9522,848
Apr 01, 202411.8811.8811.4011.6711.6734,739
Mar 28, 202411.8511.8811.7011.8511.8522,015
Mar 27, 202411.9112.1211.8911.9211.9231,550
Mar 26, 202411.9112.0411.7012.0012.0033,997
Mar 25, 202412.4312.4311.7011.9811.9887,382
Mar 22, 202412.0912.2011.8611.9211.9238,462
Mar 21, 202411.5011.9811.4811.9411.9499,968
Mar 20, 202411.7012.2411.7011.9011.9047,307
Mar 19, 202411.7012.0211.5511.7811.7868,858
Mar 18, 202411.0911.3511.0711.2411.2462,724
Mar 15, 202411.5311.5311.0411.1811.1856,234
Mar 14, 202411.0611.6010.9211.4511.4579,934
Mar 13, 202410.8611.1010.8611.0111.0138,903
Mar 12, 202410.8511.0310.5810.6010.6062,609
Mar 11, 202410.7010.9010.5710.8410.8476,484
Mar 08, 202410.1210.439.4810.3510.35102,453
Mar 07, 202410.1210.3610.0810.1910.1962,486
Mar 06, 202410.1610.3910.0110.2110.2182,932
Mar 05, 202410.8010.8110.5010.5010.5063,808
Mar 04, 202410.5110.5310.2410.4810.4892,135
Mar 01, 202410.9410.9910.6410.6410.6466,342
Feb 29, 202412.0512.0511.2011.2211.2252,284
Feb 28, 202412.4212.5112.3212.3512.3552,574
Feb 27, 202412.3412.5412.2112.2512.2517,474
Feb 26, 202412.1512.4112.1512.3912.396,491
Feb 23, 202411.9712.4411.8812.3512.3543,740
Feb 22, 202412.6512.7311.8411.9711.9757,809
Feb 21, 202413.6013.6013.4113.4513.4537,296
Feb 20, 202412.9513.5912.9113.3213.3230,322
Feb 16, 202412.3112.7512.2912.7112.719,407
Feb 15, 202412.4412.6212.4312.5112.5110,821
Feb 14, 202412.6912.6912.3812.3912.3945,777
Feb 13, 202413.2513.2612.7812.9012.9027,132
Feb 12, 202412.6012.9812.5212.9012.9013,669
Feb 09, 202413.0013.1412.6512.8412.8426,943
Feb 08, 202413.0013.1212.8613.1013.1034,270
Feb 07, 202413.1113.1712.8012.9912.9949,098
Feb 06, 202412.8413.3512.8413.2113.2184,691
Feb 05, 202412.3412.9212.3212.7112.7151,807
Feb 02, 202412.7412.8312.4012.4712.4777,573
Feb 01, 202413.0913.3512.9813.0213.02105,700
Jan 31, 202413.3813.6012.9813.2613.26375,659
Jan 30, 202412.5113.0812.4912.9412.94454,246
Jan 29, 202412.5312.7212.4912.4912.49161,328
Jan 26, 202412.7112.7112.2912.5712.5765,143
Jan 25, 202412.1312.5112.0512.3512.35199,738
Jan 24, 202412.9912.9912.3512.4812.4885,908
Jan 23, 202413.4513.5413.1813.2413.2413,800
Jan 22, 202412.9213.5112.9213.2613.2627,478
Jan 19, 202413.4613.7312.7912.7912.7961,108
Jan 18, 202413.5514.1013.3013.7913.7973,820
Jan 17, 202414.1214.5113.9814.0014.0034,415
Jan 16, 202415.0515.0514.0714.1114.1145,127
Jan 12, 202415.2815.5015.2815.4115.413,489
Jan 11, 202415.1515.6615.0615.2615.267,662
Jan 10, 202415.4015.4015.1815.2215.226,359
Jan 09, 202415.4115.5815.1415.1415.148,035
Jan 08, 202416.0016.0015.4215.4415.4424,526
Jan 05, 202416.5416.5416.0916.3216.3220,129
Jan 04, 202416.7016.7016.5516.6216.6211,435
Jan 03, 202416.7316.8016.7316.7316.732,793
Jan 02, 202415.7816.3415.7816.3416.348,225
Dec 29, 202315.2115.4315.1015.4115.4113,676
Dec 28, 202315.2315.3115.2215.2915.291,256
Dec 27, 202316.4616.4615.5815.5815.584,199
Dec 27, 20232.20028 Dividend
Dec 26, 202318.0418.1018.0418.0815.881,705
Dec 22, 202318.6018.6818.5618.5616.30527
Dec 21, 202318.8218.8218.5218.5216.261,495
Dec 20, 202318.6519.1118.6519.1116.78730
Dec 19, 202318.3718.5418.3718.5416.281,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...